Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $102.31 as of 8/22/2025 8:28:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.60 | 52.00 | 47.80 | % | 0.87 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 38.60 | 47.00 | 42.80 | % | 0.71 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 33.70 | 42.00 | 37.85 | % | 0.58 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 28.80 | 37.10 | 32.95 | % | 0.47 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 24.70 | 32.00 | 28.35 | % | 0.38 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 19.90 | 26.80 | 23.35 | % | 0.29 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 13.90 | 22.30 | 18.10 | % | 0.21 | 0 | 0 | 0.80 | 0.98 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 9.10 | 17.60 | 13.35 | 15.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.68 | 0.93 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 4.50 | 12.00 | 8.25 | % | 0.09 | 0 | 0 | 0.50 | 0.81 | 0.03 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 4.60 | 5.40 | 5.00 | 6.17 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.23 | 0.63 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 2.05 | 2.25 | 2.15 | 2.19 | -0.71 | -24.49% | 0.02 | 35 | 271 | 0.20 | 0.39 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.30 | -30.00% | 0.01 | 5 | 478 | 0.19 | 0.19 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.06 | -19.36% | 0.00 | 10 | 33 | 0.20 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.63 | 0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 4.40 | 2.20 | % | 0.03 | 0 | 0 | 0.76 | -0.02 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | -0.07 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 0.55 | 0.80 | 0.68 | 0.71 | +0.06 | +9.24% | 0.01 | 205 | 27 | 0.20 | -0.19 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 2.00 | +0.20 | +11.12% | 0.01 | 6 | 193 | 0.23 | -0.37 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 3.90 | 4.30 | 4.10 | 4.00 | +0.30 | +8.11% | 0.04 | 109 | 134 | 0.16 | -0.61 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 5.30 | 10.10 | 7.70 | % | 0.07 | 0 | 0 | 0.36 | -0.81 | 0.03 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 8.40 | 16.70 | 12.55 | % | 0.11 | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 13.40 | 21.80 | 17.60 | 17.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 18.40 | 26.20 | 22.30 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 23.40 | 31.80 | 27.60 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 28.40 | 36.80 | 32.60 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 33.40 | 41.80 | 37.60 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 38.40 | 45.70 | 42.05 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 43.40 | 51.80 | 47.60 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 48.40 | 56.80 | 52.60 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |